AstraZeneca PLC - AZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	82.05	81.7	81.7	82.41	81.54	2.46M
September 04, 2025	81.88	81.78	81.78	82.28	81.48	3.12M
September 03, 2025	80.95	82.11	82.11	82.19	80.91	4.2M
September 02, 2025	79.86	80.19	80.19	80.59	79.43	2.99M
August 29, 2025	79.59	79.9	79.9	80.09	79.37	2.82M
August 28, 2025	79.93	79.99	79.99	80.16	79.35	3.03M
August 27, 2025	80.06	79.93	79.93	80.26	79.47	4.86M
August 26, 2025	80.57	80.05	80.05	80.57	79.38	5.33M
August 25, 2025	81.52	79.66	79.66	81.52	79.49	3.38M
August 22, 2025	81.09	80.97	80.97	81.56	80.61	3.6M
August 21, 2025	80.4	80.46	80.46	80.98	80.4	2.54M
August 20, 2025	80.2	80.52	80.52	81.13	80.18	3.57M
August 19, 2025	79.33	79.54	79.54	79.8	79.22	3.69M
August 18, 2025	79.49	79.12	79.12	79.78	79.1	3.02M
August 15, 2025	78.51	79.17	79.17	79.31	78.3	4.76M
August 14, 2025	77.82	78.47	78.47	78.59	77.74	5.72M
August 13, 2025	76.93	77.94	77.94	78.03	76.79	5.01M
August 12, 2025	74.11	75.34	75.34	75.37	74.04	2.87M
August 11, 2025	73.86	74.07	74.07	74.31	73.66	2.56M
August 08, 2025	73.47	73.55	73.55	73.9	73.11	4.99M
August 07, 2025	73.79	74.57	74.07	74.6	73.45	3.43M
August 06, 2025	74.7	73.6	73.1	75.1	73.42	2.95M
August 05, 2025	74.84	74.48	74.48	74.95	74.25	3.44M
August 04, 2025	73.33	74.59	74.59	74.6	73.22	3.51M
August 01, 2025	73.55	73.95	73.95	74.12	73.34	9.8M
July 31, 2025	74.59	73.09	73.09	75.64	73.03	8.6M
July 30, 2025	75.56	76.59	76.59	76.73	75.36	10.27M
July 29, 2025	72.92	73.98	73.98	75	72.57	14.43M
July 28, 2025	72.72	71.83	71.83	73.03	71.49	7.65M
July 25, 2025	72.65	72.66	72.66	72.9	72.27	6.2M
July 24, 2025	74.13	73.68	73.68	74.38	73.55	5.77M
July 23, 2025	72.17	73	73	73.3	72	5.02M
July 22, 2025	69.42	70.48	70.48	70.54	69.42	3.13M
July 21, 2025	68.88	68.72	68.72	69.37	68.61	3.21M
July 18, 2025	69.59	68.79	68.79	69.61	68.67	2.99M
July 17, 2025	69.52	69.26	69.26	69.72	68.61	3.7M
July 16, 2025	69.96	70.08	70.08	70.69	69.85	3.54M
July 15, 2025	71.78	70.32	70.32	71.81	70.27	3.19M
July 14, 2025	71.35	71.74	71.74	72.21	71.21	3.4M
July 11, 2025	70.99	71.13	71.13	71.15	70.5	2.73M
July 10, 2025	71.65	71.81	71.81	72.46	71.29	4.05M
July 09, 2025	69.89	70.82	70.82	70.87	69.74	3.67M
July 08, 2025	69.23	70.02	70.02	70.49	69.15	4.08M
July 07, 2025	69.97	69.63	69.63	70.02	69.31	4.44M
July 03, 2025	71.11	69.45	69.45	71.16	69.18	6.77M
July 02, 2025	70.64	71.13	71.13	71.27	70.51	3.68M
July 01, 2025	70.11	71.46	71.46	72.01	70.04	6.73M
June 30, 2025	69.89	69.88	69.88	70.07	69.41	3.7M
June 27, 2025	70.03	69.85	69.85	70.35	69.71	3.13M
June 26, 2025	70.09	70.07	70.07	70.37	69.66	4.25M
June 25, 2025	70.2	69.68	69.68	70.22	69.65	4.02M
June 24, 2025	70.31	70.54	70.54	70.91	70	3.65M
June 23, 2025	70	70.64	70.64	70.71	69.94	2.95M
June 20, 2025	71.14	69.95	69.95	71.14	69.66	6.3M
June 18, 2025	71.12	70.76	70.76	71.26	70.54	3.37M
June 17, 2025	72.51	70.97	70.97	72.69	70.92	4.26M
June 16, 2025	74.35	73.55	73.55	74.76	73.41	3.42M
June 13, 2025	74.15	74.42	74.42	74.98	73.91	3.13M
June 12, 2025	74.62	75	75	75.38	74.26	3.45M
June 11, 2025	73.43	73.74	73.74	74.16	73.43	3.56M

AstraZeneca PLC (AZN) NASDAQ